SOMLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	10.73	11.10	10.70	10.76	10.76	2.18%	138,233
Nov 6, 2026	10.58	10.80	10.49	10.53	10.53	-3.22%	61,272
Nov 5, 2026	10.97	11.00	10.73	10.88	10.88	1.94%	130,920
Nov 4, 2026	10.63	10.70	10.41	10.67	10.67	0.35%	103,977
Nov 3, 2026	10.55	11.00	10.41	10.64	10.64	-0.79%	56,902
Nov 2, 2026	11.07	11.07	10.56	10.72	10.72	-	65,398
Oct 30, 2026	10.73	10.99	10.63	10.72	10.72	2.29%	34,877
Oct 29, 2026	10.56	10.81	10.31	10.48	10.48	0.10%	95,809
Oct 28, 2026	10.41	10.88	10.41	10.47	10.47	-1.69%	56,769
Oct 27, 2026	10.82	10.96	10.65	10.65	10.65	-2.02%	69,895
Oct 26, 2026	10.80	10.88	10.71	10.87	10.87	1.02%	115,873
Oct 23, 2026	10.58	10.99	10.58	10.76	10.76	0.56%	84,155
Oct 22, 2026	10.84	10.94	10.64	10.70	10.70	0.38%	35,197
Oct 21, 2026	11.00	11.00	10.56	10.66	10.66	0.95%	50,613
Oct 20, 2026	10.64	10.82	10.52	10.56	10.56	1.34%	58,554
Oct 19, 2026	10.51	10.72	10.31	10.42	10.42	-0.57%	46,819
Oct 16, 2026	10.09	10.87	10.09	10.48	10.48	-0.19%	63,461
Oct 15, 2026	10.48	10.54	10.43	10.50	10.50	2.64%	72,586
Oct 14, 2026	10.65	10.65	9.94	10.23	10.23	0.96%	70,552
Oct 13, 2026	10.25	10.45	9.96	10.13	10.13	-0.85%	71,441
Oct 12, 2026	10.03	10.27	9.73	10.22	10.22	1.59%	53,919
Oct 9, 2026	10.13	10.45	9.87	10.06	10.06	0.10%	45,818
Oct 8, 2026	10.00	10.05	9.62	10.05	10.05	2.45%	129,722
Oct 7, 2026	10.02	10.16	9.60	9.81	9.81	-0.41%	95,403
Oct 6, 2026	9.61	10.27	9.61	9.85	9.85	-0.51%	73,813
Oct 5, 2026	9.92	10.09	9.66	9.90	9.90	0.41%	78,307
Oct 2, 2026	10.27	10.27	9.69	9.86	9.86	0.10%	127,939
Oct 1, 2026	9.74	9.91	9.74	9.85	9.85	0.51%	105,450
Sep 30, 2026	9.86	9.89	9.73	9.80	9.80	-1.16%	129,265
Sep 29, 2026	9.89	10.15	9.70	9.92	9.92	-0.15%	111,064
Sep 28, 2026	10.40	10.40	9.88	9.93	9.93	-2.46%	76,876
Sep 25, 2026	10.00	10.50	10.00	10.18	10.18	1.85%	37,636
Sep 24, 2026	9.91	10.31	9.82	10.00	10.00	-1.04%	80,853
Sep 23, 2026	10.39	10.39	10.04	10.10	10.10	-0.98%	52,166
Sep 22, 2026	10.64	10.64	9.85	10.20	10.20	0.20%	57,333
Sep 21, 2026	10.16	10.35	10.12	10.18	10.18	-0.20%	47,393
Sep 18, 2026	10.00	10.23	9.80	10.20	10.20	-2.02%	174,439
Sep 17, 2026	10.42	10.62	10.34	10.41	10.41	1.76%	90,972
Sep 16, 2026	9.91	10.48	9.91	10.23	10.23	-0.29%	72,060
Sep 15, 2026	9.89	10.60	9.89	10.26	10.26	-1.44%	617,330
Sep 14, 2026	10.42	10.78	10.16	10.41	10.41	1.66%	365,845
Sep 11, 2026	10.67	10.67	10.06	10.24	10.24	1.39%	86,435
Sep 10, 2026	9.93	10.24	9.88	10.10	10.10	-0.44%	60,607
Sep 9, 2026	10.20	10.20	10.11	10.15	10.15	-0.34%	93,900
Sep 8, 2026	10.64	10.64	9.84	10.18	10.18	-0.10%	61,521
Sep 4, 2026	10.25	10.25	10.02	10.19	10.19	-1.10%	74,162
Sep 3, 2026	10.69	10.69	10.00	10.30	10.30	1.31%	62,952
Sep 2, 2026	10.11	10.24	9.96	10.17	10.17	1.09%	70,835
Sep 1, 2026	9.80	10.25	9.80	10.06	10.06	-0.20%	77,490
Aug 31, 2026	10.56	10.56	9.88	10.08	10.08	0.80%	86,521